UK markets close in 51 minutes

iShares MSCI USA ESG Screened UCITS ETF (GPSA.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
8.30+0.12 (+1.43%)
As of 03:11PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.008.338.298.308.3042,819
03 May 20248.138.218.128.188.1811,312
02 May 20248.088.118.058.088.0829,075
01 May 20248.068.108.058.068.069,943
30 Apr 20248.188.198.168.148.1440,879
29 Apr 20248.208.208.178.178.17131,429
26 Apr 20248.158.228.148.228.2214,273
25 Apr 20248.078.098.028.048.047,991
24 Apr 20248.208.218.188.178.1734,270
23 Apr 20248.148.178.118.178.1742,070
22 Apr 20248.078.138.078.088.0839,207
19 Apr 20248.058.088.048.068.0674,679
18 Apr 20248.138.138.108.148.1441,216
17 Apr 20248.138.208.138.138.1361,826
16 Apr 20248.178.198.148.188.1853,795
15 Apr 20248.318.348.288.298.2975,149
12 Apr 20248.378.388.328.338.3335,975
11 Apr 20248.278.288.248.298.2959,129
10 Apr 20248.278.298.198.288.2839,972
09 Apr 20248.288.288.198.228.2278,567
08 Apr 20248.288.318.288.298.2932,909
05 Apr 20248.228.308.218.288.28111,679
04 Apr 20248.318.348.318.348.3440,830
03 Apr 20248.318.348.318.338.3351,211
02 Apr 20248.408.428.298.318.31100,502
28 Mar 20248.388.398.368.368.36125,049
27 Mar 20248.368.378.318.328.3243,630
26 Mar 20248.338.358.338.358.3527,511
25 Mar 20248.368.378.318.328.3223,515
22 Mar 20248.398.418.368.378.3714,109
21 Mar 20248.288.378.278.378.3770,707
20 Mar 20248.198.218.198.198.1929,153
19 Mar 20248.158.188.128.158.1536,026
18 Mar 20248.118.188.098.178.1735,623
15 Mar 20248.148.168.078.078.07194,966
14 Mar 20248.158.168.118.138.1350,956
13 Mar 20248.168.178.138.148.1437,221
12 Mar 20248.108.168.078.138.1377,522
11 Mar 20248.038.048.008.038.0337,669
08 Mar 20248.128.138.088.088.08101,753
07 Mar 20248.058.128.048.118.1120,755
06 Mar 20248.078.108.068.098.0945,141
05 Mar 20248.158.158.048.058.05102,426
04 Mar 20248.158.198.158.158.1520,133
01 Mar 20248.148.168.118.158.1523,205
29 Feb 20248.068.108.038.108.1023,152
28 Feb 20248.078.088.058.078.0728,335
27 Feb 20248.048.078.038.048.0438,302
26 Feb 20248.078.088.068.078.0751,186
23 Feb 20248.088.108.068.088.08170,055
22 Feb 20247.988.077.988.068.06162,505
21 Feb 20247.917.927.897.907.90462,451
20 Feb 20247.987.997.897.917.91238,387
19 Feb 20247.998.027.998.018.0125,426
16 Feb 20248.068.078.028.048.0432,647
15 Feb 20248.048.058.018.018.0112,132
14 Feb 20247.958.007.957.987.98121,183
13 Feb 20247.997.997.907.947.9447,015
12 Feb 20248.008.047.998.048.04103,330
09 Feb 20247.968.007.967.997.9945,156
08 Feb 20247.957.987.947.957.9561,863
07 Feb 20247.887.947.877.937.93105,326
06 Feb 20247.917.927.897.897.8927,960
05 Feb 20247.887.927.877.897.8949,064
02 Feb 20247.767.857.757.857.8546,996
01 Feb 20247.707.737.687.677.6735,775
31 Jan 20247.777.777.687.707.7085,702
30 Jan 20247.797.817.797.817.8150,447
29 Jan 20247.737.767.727.757.75106,873
26 Jan 20247.707.747.707.747.7427,774
25 Jan 20247.697.747.687.747.7442,527
24 Jan 20247.727.727.697.727.7226,757
23 Jan 20247.667.697.657.687.6842,797
22 Jan 20247.677.697.667.677.67122,282
19 Jan 20247.587.617.587.617.61279,423
18 Jan 20247.497.547.487.537.5329,058
17 Jan 20247.517.517.497.507.5027,490
16 Jan 20247.517.567.517.557.55118,707
15 Jan 20247.527.537.517.517.5134,308
12 Jan 20247.497.537.487.517.51152,153
11 Jan 20247.537.547.487.487.48121,586
10 Jan 20247.497.507.477.497.4948,819
09 Jan 20247.487.487.447.487.4824,616
08 Jan 20247.397.417.367.407.4020,744
05 Jan 20247.387.407.377.387.3856,785
04 Jan 20247.407.427.397.427.4231,919
03 Jan 20247.437.507.437.447.4416,782
02 Jan 20247.547.547.497.517.5132,829
29 Dec 20237.537.557.537.537.534,307
28 Dec 20237.507.537.497.537.53146,504
27 Dec 20237.537.547.477.477.474,361
22 Dec 20237.517.517.477.477.4743,682
21 Dec 20237.497.517.477.497.4941,381
20 Dec 20237.537.557.527.547.5478,584
19 Dec 20237.477.507.467.487.4858,836
18 Dec 20237.477.497.457.507.5061,865
15 Dec 20237.437.457.417.457.4543,635
14 Dec 20237.487.487.397.407.40441,022
13 Dec 20237.427.437.407.427.4292,247
12 Dec 20237.367.377.357.377.3766,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...